Financial News

Owens & Minor, Inc. Common Stock (NY:OMI)

8.120 -0.160 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2025 8.130 8.260 7.995 8.120 712,318 -0.16(-1.93%)
Jul 10, 2025 8.640 8.730 8.220 8.280 859,087 -0.35(-4.06%)
Jul 09, 2025 9.080 9.080 8.395 8.630 1,434,899 -0.36(-4.00%)
Jul 08, 2025 8.700 9.070 8.580 8.990 1,034,705 +0.33(+3.81%)
Jul 07, 2025 9.110 9.280 8.631 8.660 1,084,258 -0.55(-5.97%)
Jul 03, 2025 9.420 9.420 9.180 9.210 606,331 -0.08(-0.86%)
Jul 02, 2025 9.450 9.520 9.190 9.290 1,272,358 -0.13(-1.38%)
Jul 01, 2025 8.930 9.550 8.620 9.420 1,834,754 +0.32(+3.52%)
Jun 30, 2025 8.770 9.140 8.560 9.100 1,983,872 +0.23(+2.59%)
Jun 27, 2025 8.390 9.020 8.250 8.870 4,078,255 +0.54(+6.48%)
Jun 26, 2025 7.930 8.355 7.810 8.330 997,342 +0.47(+5.98%)
Jun 25, 2025 7.480 8.050 7.380 7.860 947,753 +0.38(+5.08%)
Jun 24, 2025 7.410 7.490 7.220 7.480 1,489,264 +0.20(+2.75%)
Jun 23, 2025 7.230 7.370 7.030 7.280 1,015,892 -0.06(-0.82%)
Jun 20, 2025 7.500 7.525 7.275 7.340 2,898,004 -0.12(-1.61%)
Jun 18, 2025 7.560 7.700 7.450 7.460 1,467,792 -0.08(-1.06%)
Jun 17, 2025 7.780 7.910 7.484 7.540 1,481,024 -0.38(-4.80%)
Jun 16, 2025 7.870 8.040 7.681 7.920 730,379 +0.13(+1.67%)
Jun 13, 2025 7.790 7.970 7.750 7.790 826,616 -0.18(-2.26%)
Jun 12, 2025 7.750 7.985 7.750 7.970 886,735 +0.12(+1.53%)
Jun 11, 2025 8.210 8.250 7.740 7.850 1,034,687 -0.29(-3.56%)
Jun 10, 2025 8.110 8.210 7.910 8.140 1,662,687 +0.21(+2.65%)
Jun 09, 2025 8.080 8.120 7.710 7.930 1,634,125 -0.08(-1.00%)
Jun 06, 2025 7.670 8.060 7.520 8.010 1,432,807 +0.40(+5.26%)
Jun 05, 2025 6.900 8.500 6.745 7.610 3,244,582 +0.95(+14.26%)
Jun 04, 2025 6.710 6.785 6.620 6.660 925,813 -0.03(-0.45%)
Jun 03, 2025 6.330 6.690 6.170 6.690 1,078,862 +0.34(+5.35%)
Jun 02, 2025 6.440 6.520 6.300 6.350 843,558 -0.25(-3.79%)
May 30, 2025 6.450 6.755 6.350 6.600 1,518,547 +0.10(+1.54%)
May 29, 2025 6.590 6.730 6.350 6.500 1,184,133 -0.02(-0.31%)
May 28, 2025 6.610 6.700 6.455 6.520 1,085,606 -0.07(-1.06%)
May 27, 2025 6.630 6.710 6.510 6.590 1,595,146 +0.14(+2.17%)
May 23, 2025 6.750 6.840 6.410 6.450 1,127,353 -0.43(-6.25%)
May 22, 2025 6.780 7.080 6.670 6.880 1,308,156 +0.01(+0.15%)
May 21, 2025 7.070 7.179 6.815 6.870 1,789,967 -0.43(-5.89%)
May 20, 2025 7.000 7.470 6.940 7.300 1,071,581 +0.21(+2.96%)
May 19, 2025 7.230 7.340 6.875 7.090 1,211,943 -0.29(-3.93%)
May 16, 2025 7.100 7.510 7.070 7.380 799,781 +0.29(+4.09%)
May 15, 2025 6.950 7.120 6.850 7.090 782,581 +0.09(+1.29%)
May 14, 2025 7.220 7.400 6.990 7.000 1,027,410 -0.23(-3.18%)
May 13, 2025 7.150 7.430 7.080 7.230 1,369,168 +0.08(+1.12%)
May 12, 2025 7.400 7.640 7.065 7.150 1,172,463 +0.14(+2.00%)
May 09, 2025 7.050 7.415 6.840 7.010 1,798,096 +0.02(+0.29%)
May 08, 2025 8.340 8.600 6.830 6.990 1,828,297 -0.77(-9.92%)
May 07, 2025 7.680 7.870 7.540 7.760 922,739 +0.05(+0.65%)
May 06, 2025 8.060 8.110 7.680 7.710 1,343,399 -0.47(-5.75%)
May 05, 2025 7.520 8.235 7.362 8.180 1,356,561 +0.67(+8.92%)
May 02, 2025 7.050 7.510 6.980 7.510 1,009,469 +0.54(+7.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback